Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 135.00 | 138.50 | 125.00 | 132.25 | 132.25 | 171,726 |
| 2025-05-22 | 140.00 | 140.00 | 134.98 | 137.50 | 137.50 | 39,858 |
| 2025-05-21 | 145.00 | 146.70 | 140.00 | 140.00 | 140.00 | 28,534 |
| 2025-05-20 | 145.00 | 155.00 | 140.00 | 148.50 | 148.50 | 43,040 |
| 2025-05-19 | 140.00 | 148.00 | 140.00 | 143.00 | 143.00 | 20,264 |
| 2025-05-16 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 54,841 |
| 2025-05-15 | 157.00 | 159.00 | 145.00 | 150.00 | 150.00 | 31,414 |
| 2025-05-14 | 150.00 | 161.35 | 135.00 | 155.00 | 155.00 | 109,494 |
| 2025-05-13 | 135.00 | 145.00 | 126.00 | 145.00 | 145.00 | 97,087 |
| 2025-05-12 | 120.00 | 165.00 | 119.75 | 135.00 | 135.00 | 267,312 |
| 2025-05-09 | 118.00 | 118.80 | 108.90 | 115.00 | 115.00 | 78,076 |
| 2025-05-08 | 109.16 | 118.00 | 105.00 | 111.50 | 111.50 | 6,790 |
| 2025-05-07 | 117.11 | 117.11 | 113.50 | 113.50 | 113.50 | 2,201 |
| 2025-05-06 | 109.00 | 118.00 | 108.00 | 113.00 | 113.00 | 42,848 |
| 2025-05-02 | 110.00 | 115.00 | 105.00 | 114.00 | 114.00 | 22,150 |
| 2025-05-01 | 105.00 | 106.00 | 99.900 | 105.50 | 105.50 | 66,342 |
| 2025-04-30 | 107.00 | 113.00 | 106.27 | 109.50 | 109.50 | 18,569 |
| 2025-04-29 | 108.00 | 114.00 | 102.00 | 109.50 | 109.50 | 30,762 |
| 2025-04-28 | 100.00 | 110.00 | 100.00 | 103.50 | 103.50 | 3,920 |
| 2025-04-25 | 110.00 | 111.75 | 105.00 | 111.75 | 111.75 | 6,781 |
| 2025-04-24 | 110.00 | 115.00 | 105.58 | 110.00 | 110.00 | 2,414 |
| 2025-04-23 | 115.00 | 115.00 | 104.13 | 107.50 | 107.50 | 108,801 |
| 2025-04-22 | 100.00 | 114.00 | 95.000 | 112.50 | 112.50 | 56,908 |
| 2025-04-17 | 100.00 | 110.00 | 99.000 | 100.00 | 100.00 | 21,172 |
| 2025-04-16 | 101.00 | 115.00 | 101.00 | 110.00 | 110.00 | 13,431 |
| 2025-04-15 | 105.00 | 107.50 | 103.00 | 107.50 | 107.50 | 6,821 |
| 2025-04-14 | 105.00 | 115.00 | 101.55 | 108.00 | 108.00 | 30,929 |
| 2025-04-11 | 110.00 | 113.45 | 101.55 | 104.00 | 104.00 | 12,316 |
| 2025-04-10 | 111.70 | 118.50 | 104.26 | 114.25 | 114.25 | 37,668 |
| 2025-04-09 | 104.00 | 117.85 | 100.00 | 113.00 | 113.00 | 130,699 |
| 2025-04-08 | 105.00 | 112.20 | 104.45 | 108.50 | 108.50 | 13,844 |
| 2025-04-07 | 100.00 | 111.40 | 100.00 | 108.50 | 108.50 | 30,120 |
| 2025-04-04 | 118.00 | 120.00 | 100.00 | 110.50 | 110.50 | 54,379 |
| 2025-04-03 | 120.00 | 125.00 | 115.84 | 121.00 | 121.00 | 29,326 |
| 2025-04-02 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 5,430 |
| 2025-04-01 | 123.00 | 135.00 | 121.28 | 126.50 | 126.50 | 34,426 |
| 2025-03-31 | 135.00 | 136.40 | 127.75 | 127.75 | 127.75 | 41,910 |
| 2025-03-28 | 123.50 | 132.25 | 123.22 | 130.00 | 130.00 | 53,363 |
| 2025-03-27 | 125.00 | 135.00 | 122.00 | 123.50 | 123.50 | 13,748 |
| 2025-03-26 | 130.00 | 133.00 | 126.22 | 127.50 | 127.50 | 25,577 |
| 2025-03-25 | 135.00 | 135.00 | 131.65 | 132.50 | 132.50 | 8,247 |
| 2025-03-24 | 138.00 | 140.00 | 131.10 | 132.50 | 132.50 | 15,378 |
| 2025-03-21 | 140.00 | 143.30 | 135.00 | 140.00 | 140.00 | 30,181 |
| 2025-03-20 | 155.00 | 155.00 | 143.30 | 147.50 | 147.50 | 18,519 |
| 2025-03-19 | 159.00 | 159.00 | 136.50 | 150.50 | 150.50 | 101,758 |
| 2025-03-18 | 145.00 | 155.00 | 140.00 | 152.50 | 152.50 | 130,204 |
| 2025-03-17 | 134.00 | 140.00 | 126.20 | 137.00 | 137.00 | 51,132 |
| 2025-03-14 | 115.00 | 133.20 | 115.00 | 131.50 | 131.50 | 54,922 |
| 2025-03-13 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,126 |
| 2025-03-12 | 114.00 | 122.19 | 113.69 | 120.50 | 120.50 | 39,105 |
| 2025-03-11 | 115.00 | 123.00 | 110.00 | 117.50 | 117.50 | 122,862 |
| 2025-03-10 | 120.00 | 122.00 | 115.00 | 117.50 | 117.50 | 42,435 |
| 2025-03-07 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | 3,042 |
| 2025-03-06 | 110.00 | 119.00 | 110.00 | 117.50 | 117.50 | 20,928 |
| 2025-03-05 | 115.00 | 120.00 | 107.99 | 115.00 | 115.00 | 38,449 |
| 2025-03-04 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 20,923 |
| 2025-03-03 | 122.50 | 128.45 | 120.00 | 125.00 | 125.00 | 76,816 |
| 2025-02-28 | 132.50 | 133.33 | 122.50 | 122.50 | 122.50 | 35,581 |
| 2025-02-27 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 4,420 |
| 2025-02-26 | 143.45 | 143.45 | 131.10 | 132.50 | 132.50 | 44,368 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.